ネットワンシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,598.5 | 2,609.5 | 2,554 | 2,557.5 | -20 | -0.8% | 352,300 |
| 2024/02/20 | 2,552 | 2,600.5 | 2,551.5 | 2,577.5 | -2.5 | -0.1% | 473,800 |
| 2024/02/19 | 2,603.5 | 2,618 | 2,566.5 | 2,580 | -43.5 | -1.7% | 331,400 |
| 2024/02/16 | 2,516.5 | 2,643.5 | 2,508 | 2,623.5 | +73.5 | +2.9% | 628,800 |
| 2024/02/15 | 2,565.5 | 2,569.5 | 2,523.5 | 2,550 | -18 | -0.7% | 407,500 |
| 2024/02/14 | 2,618.5 | 2,620 | 2,563 | 2,568 | -51.5 | -2% | 504,800 |
| 2024/02/13 | 2,645.5 | 2,645.5 | 2,598 | 2,619.5 | +24 | +0.9% | 431,300 |
| 2024/02/09 | 2,601 | 2,627 | 2,581 | 2,595.5 | -36 | -1.4% | 513,700 |
| 2024/02/08 | 2,691 | 2,691 | 2,631.5 | 2,631.5 | -73 | -2.7% | 519,000 |
| 2024/02/07 | 2,738.5 | 2,740 | 2,689 | 2,704.5 | +16 | +0.6% | 741,900 |
| 2024/02/06 | 2,700 | 2,744 | 2,651 | 2,688.5 | +17 | +0.6% | 1,227,700 |
| 2024/02/05 | 2,812 | 2,845.5 | 2,652.5 | 2,671.5 | +259.5 | +10.8% | 3,188,500 |
| 2024/02/02 | 2,396 | 2,420.5 | 2,369 | 2,412 | +66 | +2.8% | 532,500 |
| 2024/02/01 | 2,378 | 2,395 | 2,342.5 | 2,346 | -56 | -2.3% | 455,900 |
| 2024/01/31 | 2,400 | 2,408 | 2,386 | 2,402 | +4.5 | +0.2% | 423,500 |
| 2024/01/30 | 2,407.5 | 2,413 | 2,396.5 | 2,397.5 | -8 | -0.3% | 563,300 |
| 2024/01/29 | 2,385.5 | 2,421.5 | 2,376 | 2,405.5 | +31.5 | +1.3% | 507,900 |
| 2024/01/26 | 2,367.5 | 2,392.5 | 2,367 | 2,374 | -16 | -0.7% | 371,100 |
| 2024/01/25 | 2,376 | 2,399.5 | 2,359.5 | 2,390 | +8 | +0.3% | 453,600 |
| 2024/01/24 | 2,373 | 2,392 | 2,361 | 2,382 | +13 | +0.5% | 401,800 |
| 2024/01/23 | 2,365 | 2,384.5 | 2,356 | 2,369 | +21.5 | +0.9% | 474,600 |
| 2024/01/22 | 2,322.5 | 2,353.5 | 2,310 | 2,347.5 | +14.5 | +0.6% | 575,100 |
| 2024/01/19 | 2,336 | 2,351.5 | 2,324 | 2,333 | +15 | +0.6% | 364,200 |
| 2024/01/18 | 2,328 | 2,344.5 | 2,288.5 | 2,318 | -21.5 | -0.9% | 812,900 |
| 2024/01/17 | 2,390 | 2,391 | 2,339.5 | 2,339.5 | -37.5 | -1.6% | 664,100 |
| 2024/01/16 | 2,395 | 2,400 | 2,364 | 2,377 | -13 | -0.5% | 510,100 |
| 2024/01/15 | 2,404 | 2,414 | 2,378 | 2,390 | -38 | -1.6% | 726,400 |
| 2024/01/12 | 2,399 | 2,438 | 2,392.5 | 2,428 | +48.5 | +2% | 517,100 |
| 2024/01/11 | 2,400.5 | 2,402.5 | 2,357 | 2,379.5 | -19.5 | -0.8% | 654,400 |
| 2024/01/10 | 2,395.5 | 2,415 | 2,376.5 | 2,399 | +9 | +0.4% | 534,000 |
| 2024/01/09 | 2,343 | 2,395 | 2,340 | 2,390 | +46 | +2% | 381,000 |
| 2024/01/05 | 2,360 | 2,360 | 2,320 | 2,344 | -2.5 | -0.1% | 500,800 |
| 2024/01/04 | 2,368 | 2,374.5 | 2,332.5 | 2,346.5 | -57 | -2.4% | 570,200 |
| 2023/12/29 | 2,400 | 2,403.5 | 2,386.5 | 2,403.5 | -0.5 | ±0% | 260,600 |
| 2023/12/28 | 2,404.5 | 2,405 | 2,376.5 | 2,404 | +5.5 | +0.2% | 231,800 |
| 2023/12/27 | 2,387 | 2,399.5 | 2,362 | 2,398.5 | +28 | +1.2% | 377,100 |
| 2023/12/26 | 2,388 | 2,408.5 | 2,361.5 | 2,370.5 | -21 | -0.9% | 384,800 |
| 2023/12/25 | 2,420.5 | 2,429.5 | 2,382 | 2,391.5 | +21 | +0.9% | 450,400 |
| 2023/12/22 | 2,355 | 2,392.5 | 2,350.5 | 2,370.5 | -8.5 | -0.4% | 555,100 |
| 2023/12/21 | 2,342 | 2,383.5 | 2,332.5 | 2,379 | +11.5 | +0.5% | 381,200 |
| 2023/12/20 | 2,392 | 2,404 | 2,358 | 2,367.5 | -45 | -1.9% | 830,700 |
| 2023/12/19 | 2,378 | 2,442.5 | 2,372 | 2,412.5 | +32.5 | +1.4% | 961,200 |
| 2023/12/18 | 2,334 | 2,398.5 | 2,329.5 | 2,380 | +31 | +1.3% | 851,600 |
| 2023/12/15 | 2,355 | 2,384.5 | 2,340.5 | 2,349 | +20 | +0.9% | 1,066,100 |
| 2023/12/14 | 2,307.5 | 2,360 | 2,303 | 2,329 | +45.5 | +2% | 1,178,200 |
| 2023/12/13 | 2,268 | 2,301.5 | 2,268 | 2,283.5 | +16.5 | +0.7% | 662,800 |
| 2023/12/12 | 2,314 | 2,338 | 2,266 | 2,267 | -38 | -1.6% | 1,000,100 |
| 2023/12/11 | 2,252.5 | 2,306 | 2,252.5 | 2,305 | +58 | +2.6% | 862,500 |
| 2023/12/08 | 2,289.5 | 2,332 | 2,243 | 2,247 | -15 | -0.7% | 2,426,100 |
| 2023/12/07 | 2,159.5 | 2,271.5 | 2,159 | 2,262 | +126 | +5.9% | 2,324,900 |
51～
100
件表示中 / 6704件
類似銘柄と比較する
現在ご覧いただいている「ネットワン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ネットワン | 266,100円 | -4.1% | -22.1% | 2.78% | 19.36倍 | 2.83倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| さくら | 627,000円 | +28.3% | +156.5% | 0.06% | 179.09倍 | 24.51倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| テレ朝ＨＤ | 200,200円 | -0.5% | -28.7% | 3.00% | 13.56倍 | 0.50倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| ガンホー | 235,500円 | +0.6% | +2.4% | 1.27% | 8.24倍 | 1.07倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ＪＭＤＣ | 310,100円 | +32.8% | +31.8% | 0.45% | 32.68倍 | 2.87倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
